SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 6.59
-0.03 (-0.45%)
At close: Jul 22, 2026
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 6.60 | 6.60 | 6.46 | 6.59 | 6.59 | -0.45% | 12,702,300 |
| Jul 21, 2026 | 6.69 | 6.74 | 6.56 | 6.62 | 6.62 | -1.63% | 4,221,000 |
| Jul 20, 2026 | 6.74 | 6.75 | 6.67 | 6.73 | 6.73 | -0.30% | 5,527,900 |
| Jul 17, 2026 | 6.76 | 6.78 | 6.59 | 6.75 | 6.75 | 0.75% | 9,476,900 |
| Jul 16, 2026 | 6.64 | 6.78 | 6.62 | 6.70 | 6.70 | 1.21% | 17,356,100 |
| Jul 15, 2026 | 6.53 | 6.68 | 6.50 | 6.62 | 6.62 | 1.85% | 17,847,300 |
| Jul 14, 2026 | 6.48 | 6.60 | 6.43 | 6.50 | 6.50 | 0.78% | 16,354,100 |
| Jul 13, 2026 | 6.24 | 6.58 | 6.20 | 6.45 | 6.45 | 3.37% | 17,132,100 |
| Jul 10, 2026 | 6.20 | 6.25 | 6.16 | 6.24 | 6.24 | 1.30% | 6,163,300 |
| Jul 9, 2026 | 6.11 | 6.20 | 6.08 | 6.16 | 6.16 | 0.65% | 13,161,500 |
| Jul 8, 2026 | 6.09 | 6.16 | 6.06 | 6.12 | 6.12 | 0.49% | 5,935,800 |
| Jul 7, 2026 | 6.14 | 6.14 | 6.05 | 6.09 | 6.09 | -0.98% | 11,302,800 |
| Jul 6, 2026 | 6.18 | 6.18 | 6.02 | 6.15 | 6.15 | 1.82% | 2,523,900 |
| Jul 3, 2026 | 6.04 | 6.10 | 6.01 | 6.04 | 6.04 | - | 10,182,000 |
| Jul 2, 2026 | 5.98 | 6.06 | 5.98 | 6.04 | 6.04 | 1.00% | 2,122,200 |
| Jul 1, 2026 | 5.94 | 6.02 | 5.94 | 5.98 | 5.98 | - | 3,908,700 |
| Jun 30, 2026 | 5.96 | 6.02 | 5.94 | 5.98 | 5.98 | 0.34% | 13,857,700 |
| Jun 29, 2026 | 5.98 | 6.05 | 5.96 | 5.96 | 5.96 | -1.16% | 7,403,700 |
| Jun 26, 2026 | 6.00 | 6.04 | 5.96 | 6.03 | 6.03 | 0.50% | 3,593,500 |
| Jun 25, 2026 | 6.19 | 6.19 | 5.97 | 6.00 | 6.00 | -1.48% | 11,630,300 |
| Jun 24, 2026 | 6.20 | 6.20 | 6.06 | 6.09 | 6.09 | 0.16% | 17,997,700 |
| Jun 23, 2026 | 6.13 | 6.28 | 6.07 | 6.08 | 6.08 | -0.33% | 19,777,700 |
| Jun 22, 2026 | 6.02 | 6.16 | 6.02 | 6.10 | 6.10 | 1.33% | 7,409,200 |
| Jun 19, 2026 | 6.02 | 6.05 | 5.99 | 6.02 | 6.02 | 0.17% | 11,169,000 |
| Jun 18, 2026 | 6.00 | 6.08 | 5.97 | 6.01 | 6.01 | 0.17% | 7,883,300 |
| Jun 16, 2026 | 6.01 | 6.03 | 5.91 | 6.00 | 6.00 | -0.17% | 7,452,100 |
| Jun 15, 2026 | 6.07 | 6.08 | 5.98 | 6.01 | 6.01 | 0.17% | 9,681,200 |
| Jun 12, 2026 | 6.04 | 6.08 | 5.99 | 6.00 | 6.00 | -0.83% | 6,094,100 |
| Jun 11, 2026 | 6.03 | 6.10 | 5.97 | 6.05 | 6.05 | 0.33% | 6,845,900 |
| Jun 10, 2026 | 6.02 | 6.09 | 6.01 | 6.03 | 6.03 | 0.17% | 12,305,800 |
| Jun 9, 2026 | 6.10 | 6.10 | 5.97 | 6.02 | 6.02 | - | 8,075,700 |
| Jun 8, 2026 | 5.93 | 6.09 | 5.91 | 6.02 | 6.02 | 1.86% | 5,232,300 |
| Jun 5, 2026 | 6.04 | 6.04 | 5.91 | 5.91 | 5.91 | -2.15% | 6,040,800 |
| Jun 4, 2026 | 5.85 | 6.15 | 5.84 | 6.04 | 6.04 | 3.42% | 20,305,500 |
| Jun 3, 2026 | 5.90 | 5.90 | 5.76 | 5.84 | 5.84 | 0.52% | 7,398,900 |
| May 29, 2026 | 5.85 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | 24,849,300 |
| May 28, 2026 | 5.90 | 5.94 | 5.82 | 5.90 | 5.90 | - | 11,899,000 |
| May 26, 2026 | 5.94 | 5.98 | 5.82 | 5.90 | 5.90 | -0.67% | 12,953,700 |
| May 25, 2026 | 5.94 | 5.96 | 5.92 | 5.94 | 5.94 | - | 12,043,900 |
| May 22, 2026 | 5.92 | 5.97 | 5.86 | 5.94 | 5.94 | 0.34% | 12,217,200 |
| May 21, 2026 | 5.99 | 6.03 | 5.88 | 5.92 | 5.92 | -1.17% | 9,157,800 |
| May 20, 2026 | 5.98 | 6.02 | 5.94 | 5.99 | 5.99 | 0.67% | 10,190,600 |
| May 19, 2026 | 6.00 | 6.00 | 5.93 | 5.95 | 5.95 | -0.50% | 8,335,700 |
| May 18, 2026 | 5.92 | 6.04 | 5.91 | 5.98 | 5.98 | 1.18% | 6,278,500 |
| May 15, 2026 | 5.98 | 5.98 | 5.85 | 5.91 | 5.91 | -1.17% | 14,683,800 |
| May 14, 2026 | 6.00 | 6.10 | 5.93 | 5.98 | 5.98 | -0.33% | 7,387,400 |
| May 13, 2026 | 6.13 | 6.13 | 5.95 | 6.00 | 6.00 | -1.64% | 8,381,600 |
| May 12, 2026 | 6.13 | 6.23 | 6.10 | 6.10 | 6.10 | - | 7,823,600 |
| May 11, 2026 | 6.06 | 6.19 | 6.06 | 6.10 | 6.10 | 0.66% | 12,843,400 |
| May 8, 2026 | 6.20 | 6.25 | 6.06 | 6.06 | 6.06 | -2.26% | 12,264,000 |